First Trust Japan AlphaDEX Fund【FJP】時系列データ | ADVFN

US Dollar vs Yen

登録してリアルタイムのチャート、分析ツール、価格を入手してください。

登録

ホーム
投資
ETF
アメリカ
NASDAQ
First Trust Japan AlphaDEX Fund (FJP)
First Trust Japan AlphaDEX Fund (FJP) 時系列データ

First Trust Japan AlphaDEX Fund (FJP)

50.59

0.00

(0.00%)

終了 12月26日 6:00AM

0.00

0.00

(0.00%)

取引時間後: -

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-0.19	-0.374163056321	50.78	51.08	50.05	16864	50.46411987	SP
4	-1.93	-3.67479055598	52.52	54.545	50.05	12790	52.30596568	SP
12	-2.72	-5.1022322266	53.31	54.82	49.5775	10741	52.18295895	SP
26	-0.79	-1.53756325418	51.38	55.4499	43.94	12517	51.4965306	SP
52	0.7	1.40308679094	49.89	55.4499	43.94	13950	52.0873938	SP
156	0.69	1.38276553106	49.9	55.4499	36.75	14825	47.976376	SP
260	-0.41	-0.803921568627	51	56.5524	34.25	11244	47.73233441	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1735077840	50.59	0.09	0.18	50.88	51.08	50.59	3123
1734996900	50.5	-0.13	-0.26	50.42	50.5687	50.05	7473
1734737700	50.63	0.26	0.52	50.11	50.94	50.11	17970
1734651300	50.37	-0.19	-0.38	51.0283	51.0283	50.19	37415
1734564900	50.56	-0.5	-0.98	51.7335	51.8155	50.37	13088
1734478500	51.06	-0.35	-0.68	51.08	51.48	51.06	5230
1734392100	51.41	-0.59	-1.13	51.56	51.78	51.3601	14827
1734132900	52	-1.33	-2.48	51.89	52.13	51.62	6030
1734046500	53.325	-0.47	-0.87	53.47	53.56	53.26	17055
1733960100	53.795	0.91	1.73	53.663	54.0699	53.6119	8491
1733873700	52.88	-0.59	-1.10	52.92	53.256905	52.86	9599
1733787300	53.4687	-0.43	-0.80	53.825	53.9318	53.29	7685
1733528100	53.9	-0.2	-0.37	54	54.2235	53.5201	51000
1733441700	54.1	0.4	0.74	54.13	54.44	53.76	9728
1733355300	53.7	-0.6	-1.10	53.89	54.2784	53.7	5924
1733268900	54.3	0.31	0.57	54.3796	54.545	54.03	3818
1733182500	53.99	0.82	1.54	53.8045	53.99	53.4363	4171
1732917840	53.17	1.58	3.06	52.6778	53.17	52.53	2267
1732750500	51.59	-0.23	-0.44	51.82	51.82	51.56	7360
1732664100	51.82	-0.62	-1.18	52.08	52.12	51.5801	7860
1732577700	52.44	-0.06	-0.11	52.435	52.71	52.18	4846
1732318500	52.5	0.85	1.65	52.08	52.5	51.79	3779
1732232100	51.65	-0.16	-0.31	51.65	52.1079	51.3801	7505
1732145700	51.81	0.42	0.82	51.375	51.81	50.99	4167
1732059300	51.39	-0.92	-1.76	51.4824	52.1299	51.3401	3594
1731972900	52.31	0.66	1.28	51.71	52.31	51.71	6330
1731713700	51.65	0.31	0.60	51.33	51.7403	51.2101	9206
1731627300	51.34	-0.55	-1.05	51.8999	51.9	51.33	13080
1731540900	51.885	-0.51	-0.96	51.96	52.2294	51.6715	39070
1731454500	52.39	-0.27	-0.51	52.52	52.62	51.6601	4635
1731368100	52.66	0.02	0.04	52.84	53.03	52.5199	6334
1731108900	52.64	-0.69	-1.29	52.68	52.68	52.03	3108
1731022500	53.33	0.94	1.79	52.99	53.3555	52.9	26013
1730936100	52.39	-0.31	-0.59	51.83	52.54	51.77	6303
1730849700	52.7	1.01	1.95	52.19	52.7	52.1801	3616
1730763300	51.6928	0.04	0.08	51.7	52.39	51.66	4623
1730500500	51.65	-0.06	-0.12	51.47	52.0899	51.47	5405
1730414100	51.71	0.37	0.71	51.5	51.71	51.1167	3964
1730327700	51.345	0.3	0.58	51.3952	51.96	51.19	3258
1730241300	51.05	0.4	0.80	51.03	51.44	50.9739	5566
1730154900	50.645	0.43	0.85	50.65	50.988	50.34	10323
1729895700	50.22	-0.4	-0.79	50.53	50.92	50.04	8562
1729809300	50.62	0.76	1.52	50.39	50.63	50.05	12462
1729722900	49.86	-1.54	-3.00	50.31	50.4821	49.86	39440
1729636500	51.4	-0.84	-1.61	51.56	51.58	51.0463	16395
1729550100	52.24	-0.58	-1.10	52.34	52.34	51.63	4475
1729290900	52.82	-0.09	-0.17	53.03	53.29	52.79	5129
1729204500	52.91	-0.34	-0.64	53.27	53.27	52.91	5899
1729118100	53.25	1.09	2.09	52.87	53.39	52.8379	36366
1729031700	52.16	-1.47	-2.73	52.83	53.07	52.14	6754
1728945300	53.625	0.41	0.78	53.22	53.85	53.22	3470
1728686100	53.21	-0.39	-0.73	52.98	53.83	52.98	3212
1728599700	53.6	0.38	0.71	52.895	53.6	52.8501	8562
1728513300	53.22	-0.9	-1.66	53.03	53.37	53.03	15820
1728426900	54.12	0.66	1.23	53.74	54.28	53.71	7763
1728340500	53.46	-1.36	-2.48	53.85	54.08	53.2	13411
1728081300	54.82	1.32	2.47	54.21	54.82	54.03	6440
1727994900	53.5	-0.44	-0.82	53.345	53.83	53.345	5673
1727908500	53.9447	0.06	0.12	53.9475	54.1099	53.7	5547
1727822100	53.88	-0.37	-0.67	54.61	54.61	53.88	18723
1727735520	54.2459	0.78	1.45	54.16	54.53	53.7301	7814
1727476500	53.47	-1.24	-2.27	53.72	54.25	53.3801	11118
1727390100	54.71	1.15	2.15	54.69	55.1	54.52	3634

First Trust Japan AlphaDEX

Delayed Upgrade Clock

顧客サポート: +44 (0) 203 8794 460 | support@advfn.com

ADVFNのサービスをご利用いただくには、利用規約